Freeport-Mcmoran Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	35.690	36.970	35.560	36.540	33.958	22,558,300
2021-04-22	34.980	35.690	34.240	34.740	32.286	23,923,800
2021-04-21	34.830	36.070	34.220	35.900	33.364	21,914,300
2021-04-20	37.050	37.240	35.100	35.880	33.345	20,581,200
2021-04-19	38.650	39.040	36.770	37.330	34.693	21,560,500
2021-04-16	38.130	38.460	37.440	38.140	35.445	19,010,500
2021-04-15	36.970	38.130	36.230	37.830	35.157	27,185,800
2021-04-14	34.950	37.040	34.860	36.310	33.745	35,697,600
2021-04-13	34.120	34.510	33.250	33.730	31.277	10,889,700
2021-04-12	34.020	34.020	33.030	33.670	31.222	15,141,300
2021-04-09	33.920	34.070	33.240	34.040	31.565	14,028,600
2021-04-08	34.100	34.760	33.360	34.370	31.871	15,831,400
2021-04-07	34.660	34.780	33.810	33.980	31.509	16,292,900
2021-04-06	35.720	36.220	34.760	35.010	32.464	22,081,100
2021-04-05	34.730	35.730	34.480	35.360	32.789	19,365,200
2021-04-01	33.340	33.970	33.280	33.760	31.305	16,423,800
2021-03-31	33.210	33.650	32.630	32.930	30.535	15,946,000
2021-03-30	31.800	33.020	31.380	32.680	30.304	17,474,700
2021-03-29	32.720	33.310	31.880	32.100	29.766	19,461,700
2021-03-26	32.780	33.330	31.800	32.960	30.563	23,769,200
2021-03-25	30.320	31.490	29.450	31.110	28.848	38,038,200
2021-03-24	32.810	33.350	31.580	31.610	29.311	27,289,000
2021-03-23	34.100	34.190	32.070	32.200	29.859	40,041,500
2021-03-22	35.190	35.630	34.600	35.010	32.464	21,113,500
2021-03-19	35.060	35.370	33.840	34.990	32.446	33,270,600
2021-03-18	36.000	37.140	35.280	35.420	32.844	25,504,200
2021-03-17	34.470	36.580	34.020	36.110	33.484	31,499,300
2021-03-16	37.030	37.030	34.950	34.990	32.446	21,242,400
2021-03-15	37.190	37.570	36.560	36.960	34.272	18,329,100
2021-03-12	36.930	37.490	36.520	37.420	34.699	19,752,500
2021-03-11	35.690	37.610	35.690	37.470	34.745	25,590,500
2021-03-10	33.970	34.820	33.660	34.460	31.954	20,367,800
2021-03-09	33.380	34.170	32.780	33.860	31.398	24,411,800
2021-03-08	34.730	35.480	33.800	34.430	31.926	24,959,400
2021-03-05	33.730	35.190	32.500	35.020	32.474	31,507,000
2021-03-04	33.970	34.760	31.500	32.700	30.322	38,045,300
2021-03-03	35.140	36.010	34.510	35.000	32.455	18,613,200
2021-03-02	34.980	36.200	34.890	35.180	32.622	21,625,500
2021-03-01	35.050	35.360	34.240	34.900	32.362	21,582,800
2021-02-26	34.520	35.400	33.150	33.910	31.444	37,782,500
2021-02-25	37.620	38.000	35.190	35.680	33.086	25,657,100
2021-02-24	37.750	38.130	36.550	37.890	35.135	25,156,600
2021-02-23	37.100	37.990	34.880	37.850	35.098	26,070,200
2021-02-22	37.890	39.100	37.310	38.080	35.311	33,293,500
2021-02-19	35.030	37.670	35.020	37.490	34.764	40,020,200
2021-02-18	34.360	34.880	33.550	34.140	31.658	18,734,500
2021-02-17	33.180	34.580	32.670	34.150	31.667	27,492,900
2021-02-16	32.510	33.090	32.200	32.900	30.508	28,964,900
2021-02-12	30.890	31.550	30.580	31.230	28.959	12,012,400
2021-02-11	31.160	31.670	30.550	30.990	28.737	15,555,500
2021-02-10	32.990	33.970	31.110	31.240	28.968	39,036,500
2021-02-09	31.830	32.110	31.020	32.020	29.692	18,609,800
2021-02-08	32.010	32.350	31.730	32.120	29.784	17,556,000
2021-02-05	30.210	31.900	30.210	31.730	29.423	33,126,400
2021-02-04	29.210	29.800	29.050	29.800	27.633	16,730,700
2021-02-03	28.700	29.260	28.410	29.200	27.077	19,500,400
2021-02-02	28.290	28.330	27.420	28.140	26.094	17,952,300
2021-02-01	28.310	28.570	27.570	28.230	26.177	22,619,600
2021-01-29	27.990	28.170	26.510	26.910	24.953	20,156,500
2021-01-28	26.330	28.050	26.320	27.790	25.769	26,791,400

← NewerPage 24 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-02-02	2:1

Dividends

Ex-date	Amount
2026-10-15	0.1500 USD
2026-07-15	0.1500 USD
2026-04-15	0.1500 USD
2026-01-15	0.1500 USD
2025-10-15	0.1500 USD
2025-07-15	0.1500 USD
2025-04-15	0.1500 USD
2025-01-15	0.1500 USD
2024-10-15	0.1500 USD
2024-07-15	0.1500 USD
2024-04-12	0.1500 USD
2024-01-11	0.1500 USD
2023-10-12	0.1500 USD
2023-07-13	0.1500 USD
2023-04-13	0.1500 USD
2023-01-12	0.1500 USD
2022-10-13	0.1500 USD
2022-07-14	0.1500 USD
2022-04-13	0.1500 USD
2022-01-13	0.1500 USD
2021-10-14	0.0750 USD
2021-07-14	0.0750 USD
2021-04-14	0.0750 USD
2020-01-14	0.0500 USD
2019-10-11	0.0500 USD
2019-07-12	0.0500 USD
2019-04-12	0.0500 USD
2019-01-14	0.0500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.